Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aravive Inc (NQ: ARAV )

0.0401 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.480 6.500 6.290 6.390 6,319 -0.06(-0.93%)
Apr 29, 2019 6.000 6.450 6.000 6.450 13,028 +0.66(+11.40%)
Apr 26, 2019 5.800 5.850 5.680 5.790 13,200 +0.14(+2.48%)
Apr 25, 2019 6.300 6.345 4.970 5.650 71,784 -0.65(-10.32%)
Apr 24, 2019 6.780 6.780 6.300 6.300 13,719 -0.54(-7.89%)
Apr 23, 2019 6.380 6.900 6.350 6.840 7,946 +0.55(+8.74%)
Apr 22, 2019 6.410 6.420 6.190 6.290 4,666 +0.06(+0.96%)
Apr 18, 2019 6.110 6.295 6.031 6.230 10,000 +0.23(+3.83%)
Apr 17, 2019 6.410 6.490 6.000 6.000 8,456 -0.40(-6.25%)
Apr 16, 2019 6.400 6.790 6.150 6.400 12,659 -0.03(-0.47%)
Apr 15, 2019 6.750 6.750 6.320 6.430 16,749 -0.25(-3.74%)
Apr 12, 2019 6.550 6.750 6.550 6.680 7,700 +0.13(+1.98%)
Apr 11, 2019 6.560 6.910 6.550 6.550 33,178 -0.03(-0.46%)
Apr 10, 2019 6.540 7.000 6.530 6.580 19,316 +0.08(+1.23%)
Apr 09, 2019 6.660 6.953 6.310 6.500 39,936 -0.06(-0.91%)
Apr 08, 2019 6.960 7.030 6.450 6.560 12,410 -0.41(-5.88%)
Apr 05, 2019 7.180 7.200 6.920 6.970 9,300 -0.22(-3.06%)
Apr 04, 2019 7.440 7.480 6.900 7.190 9,170 -0.31(-4.13%)
Apr 03, 2019 7.500 7.500 7.200 7.500 9,391 +0.30(+4.17%)
Apr 02, 2019 7.380 7.406 7.125 7.200 10,634 -0.05(-0.69%)
Apr 01, 2019 7.100 7.343 7.030 7.250 24,286 +0.21(+2.98%)
Mar 29, 2019 6.990 7.600 6.814 7.040 22,800 +0.03(+0.43%)
Mar 28, 2019 7.330 7.340 6.535 7.010 16,667 -0.36(-4.88%)
Mar 27, 2019 8.350 8.350 6.934 7.370 16,126 +0.00(+0.00%)
Mar 26, 2019 8.200 8.200 7.180 7.370 27,806 -0.83(-10.12%)
Mar 25, 2019 8.250 8.250 7.910 8.200 21,422 -0.06(-0.78%)
Mar 22, 2019 7.840 8.280 7.820 8.265 43,200 +0.42(+5.42%)
Mar 21, 2019 8.210 8.289 7.840 7.840 20,181 -0.34(-4.16%)
Mar 20, 2019 7.640 8.570 7.210 8.180 76,287 +0.49(+6.37%)
Mar 19, 2019 7.000 7.850 6.620 7.690 125,234 +1.09(+16.52%)
Mar 18, 2019 6.000 6.600 5.810 6.600 15,252 +0.58(+9.63%)
Mar 15, 2019 6.150 6.350 5.930 6.020 17,200 -0.05(-0.82%)
Mar 14, 2019 6.330 6.330 5.980 6.070 33,740 -0.28(-4.41%)
Mar 13, 2019 6.680 6.680 6.210 6.350 14,591 -0.21(-3.20%)
Mar 12, 2019 6.149 6.590 6.149 6.560 26,918 +0.01(+0.15%)
Mar 11, 2019 6.580 6.670 6.210 6.550 24,458 -0.10(-1.50%)
Mar 08, 2019 6.780 6.780 6.055 6.650 32,800 -0.08(-1.19%)
Mar 07, 2019 6.700 7.014 6.430 6.730 120,331 -0.01(-0.15%)
Mar 06, 2019 6.840 6.840 6.260 6.740 52,619 +0.50(+8.01%)
Mar 05, 2019 5.600 6.240 5.600 6.240 20,974 +0.32(+5.41%)
Mar 04, 2019 5.558 5.920 5.558 5.920 11,478 +0.05(+0.85%)
Mar 01, 2019 5.890 5.970 5.190 5.870 9,500 +0.04(+0.69%)
Feb 28, 2019 5.390 5.931 5.320 5.830 39,647 +0.44(+8.16%)
Feb 27, 2019 5.320 5.650 5.170 5.390 14,145 +0.08(+1.51%)
Feb 26, 2019 5.640 5.840 5.280 5.310 10,615 -0.27(-4.84%)
Feb 25, 2019 5.400 5.580 5.260 5.580 28,627 +0.23(+4.30%)
Feb 22, 2019 5.290 5.350 5.070 5.350 17,200 +0.31(+6.07%)
Feb 21, 2019 5.090 5.340 4.947 5.044 28,877 -0.04(-0.71%)
Feb 20, 2019 5.250 5.250 5.025 5.080 13,574 -0.17(-3.24%)
Feb 19, 2019 4.760 5.290 4.760 5.250 14,112 +0.49(+10.29%)
Feb 15, 2019 4.720 5.000 4.700 4.760 30,300 +0.06(+1.28%)
Feb 14, 2019 4.770 4.960 4.700 4.700 10,121 -0.07(-1.40%)
Feb 13, 2019 4.830 4.920 4.750 4.767 17,135 -0.07(-1.51%)
Feb 12, 2019 4.940 4.960 4.750 4.840 24,153 +0.02(+0.41%)
Feb 11, 2019 4.890 4.970 4.750 4.820 13,599 +0.04(+0.84%)
Feb 08, 2019 4.970 4.970 4.700 4.780 26,100 -0.20(-4.02%)
Feb 07, 2019 4.740 5.000 4.600 4.980 43,748 +0.29(+6.07%)
Feb 06, 2019 4.460 4.806 4.450 4.695 20,485 +0.25(+5.51%)
Feb 05, 2019 4.210 4.500 4.181 4.450 9,126 +0.20(+4.71%)
Feb 04, 2019 4.055 4.320 4.055 4.250 106,306 +0.05(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.